UK markets open in 6 hours 46 minutes

Premier American Uranium Inc. (PUR.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
2.2900+0.0300 (+1.33%)
At close: 03:59PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20242.35002.35002.14002.29002.290018,896
17 May 20242.25002.38002.22002.26002.260054,031
16 May 20242.34002.38002.20002.22002.220064,645
15 May 20242.07002.40002.07002.24002.240021,944
14 May 20242.27002.27002.07002.07002.07006,305
13 May 20242.38002.44002.27002.27002.270015,874
10 May 20242.38002.43002.37002.40002.40008,764
09 May 20242.47002.47002.33002.38002.380029,456
08 May 20242.51002.65002.40002.48002.4800100,704
07 May 20242.30002.37502.26002.28002.28007,665
06 May 20242.34002.40002.28002.32002.32009,941
03 May 20242.35002.60002.31002.36002.360026,964
02 May 20242.20002.39002.12002.34002.34009,089
01 May 20242.33002.39002.20002.20002.200032,761
30 Apr 20242.35002.35002.11002.23002.23008,736
29 Apr 20242.32002.39002.30002.37002.370012,937
26 Apr 20242.25002.30002.25002.30002.30009,807
25 Apr 20242.25002.37002.18002.18002.180019,133
24 Apr 20242.40002.40002.36002.36002.3600974
23 Apr 20242.59002.59002.36002.40002.400024,212
22 Apr 20242.59002.61002.58002.61002.610020,834
19 Apr 20242.59002.61002.58002.61002.6100104,089
18 Apr 20242.59002.61002.55002.59002.590076,957
17 Apr 20242.64002.64002.58002.61002.610077,192
16 Apr 20242.60002.64002.57002.64002.6400111,711
15 Apr 20242.59002.69002.54002.62002.6200181,855
12 Apr 20242.55002.60002.52002.58002.5800113,878
11 Apr 20242.60002.67002.52002.59002.590088,174
10 Apr 20242.60002.61002.52002.61002.610047,891
09 Apr 20242.53002.61002.52002.59002.590060,617
08 Apr 20242.60002.63002.44002.63002.6300119,763
05 Apr 20242.55002.64002.45002.59002.590081,130
04 Apr 20242.56002.57002.45002.50002.5000122,199
03 Apr 20242.45002.58002.44002.58002.5800143,124
02 Apr 20242.50002.73002.42002.50002.500070,076
01 Apr 20242.67002.67002.38002.50002.5000103,415
28 Mar 20242.60002.80002.10002.80002.8000261,125
27 Mar 20242.85002.86002.47002.60002.6000226,248
26 Mar 20242.45002.99002.39002.99002.9900161,752
25 Mar 20242.50002.63002.45002.47502.475055,970
22 Mar 20242.47002.61002.41002.50002.500049,556
21 Mar 20242.67002.68002.45002.50002.500061,510
20 Mar 20242.99002.99002.59002.63002.630088,665
19 Mar 20242.99002.99002.92002.98002.980040,865
18 Mar 20242.90002.98002.74002.98002.9800142,242
15 Mar 20242.70002.75002.51002.54002.540033,494
14 Mar 20242.34002.75002.34002.47002.470025,421
13 Mar 20242.50002.50002.24002.24002.24007,979
12 Mar 20242.32002.51002.32002.44002.440021,655
11 Mar 20242.19002.40002.19002.35002.35009,008
08 Mar 20242.10002.11002.05002.11002.11003,792
07 Mar 20242.02002.15002.01002.10002.10007,698
06 Mar 20242.02002.06002.00002.01002.01005,204
05 Mar 20242.07002.10002.05002.05002.05004,195
04 Mar 20242.20002.20002.10002.10002.10008,883
01 Mar 20242.20002.25002.15002.20002.200010,302
29 Feb 20242.22002.39002.02002.19002.190019,595
28 Feb 20242.30002.34002.22002.22002.22005,090
27 Feb 20242.22002.36002.17002.35002.35007,634
26 Feb 20242.30002.32002.11002.22002.220010,061
23 Feb 20242.45002.46002.30002.30002.300013,230
22 Feb 20242.48002.51002.27002.40002.400016,101
21 Feb 20242.10002.42002.06002.38002.380025,317
20 Feb 20242.55002.59002.02002.10002.100025,135
16 Feb 20242.64002.64002.58002.58002.580017,032
15 Feb 20242.59002.65002.59002.62002.620012,920
14 Feb 20242.84002.89002.52002.61002.610024,824
13 Feb 20242.99002.99002.80002.90002.900021,690
12 Feb 20243.10003.29002.90002.90002.900019,936
09 Feb 20242.94003.09002.93003.09003.090014,212
08 Feb 20242.95003.05002.88002.91002.9100105,122
07 Feb 20242.85003.11002.84002.90002.9000140,616
06 Feb 20242.62002.75002.62002.72002.720029,539
05 Feb 20242.60002.60002.42002.55002.550056,808
02 Feb 20242.60002.60002.50002.55002.55007,589
01 Feb 20242.60002.60002.57502.60002.600045,949
31 Jan 20242.50002.60002.49002.55002.550073,902
30 Jan 20242.60002.65002.50002.50002.500013,350
29 Jan 20242.60002.72002.55002.60002.600015,287
26 Jan 20242.55002.65002.50002.60002.600014,837
25 Jan 20242.72002.75002.55002.55002.550036,362
24 Jan 20242.83002.85002.70002.72002.720024,682
23 Jan 20242.60002.83002.60002.83002.830025,889
22 Jan 20242.70002.75002.62002.62002.620015,785
19 Jan 20242.80002.80002.65002.67002.670018,178
18 Jan 20242.85002.85002.69002.70002.700022,361
17 Jan 20242.81002.88002.76002.85002.850033,496
16 Jan 20242.90003.00002.75002.85002.850085,938
15 Jan 20242.50002.98002.50002.90002.900040,436
12 Jan 20242.15002.70001.98002.46002.4600136,822
11 Jan 20242.00002.05002.00002.05002.05008,586
10 Jan 20242.00002.06001.97002.00002.000036,723
09 Jan 20241.72001.98001.72001.90001.900029,835
08 Jan 20241.60001.75001.60001.75001.750030,306
05 Jan 20241.52001.66001.51001.58001.580041,716
04 Jan 20241.55001.55001.51001.53001.53006,140
03 Jan 20241.54001.55001.50001.51001.51005,607
02 Jan 20241.55001.58001.50001.55001.550014,983
29 Dec 20231.53001.55001.50001.50001.500015,426
28 Dec 20231.47001.55001.46001.55001.550022,247
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...